18,053€
2,75%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 17,47 | 18,26 | 17,36 | 18,00 | 2,51% | 112,00 |
| 05.11.2026 | 18,68 | 19,08 | 17,54 | 17,56 | -4,93% | 550,00 |
| 04.11.2026 | 17,70 | 19,63 | 17,60 | 18,47 | 6,95% | 1.470,00 |
| 03.11.2026 | 16,77 | 17,39 | 16,35 | 17,27 | 2,46% | 201,00 |
| 02.11.2026 | 16,99 | 17,22 | 16,37 | 16,86 | -0,50% | 127,00 |
| 30.10.2026 | 17,25 | 17,58 | 16,68 | 16,94 | -2,00% | 90,00 |
| 29.10.2026 | 17,21 | 17,70 | 17,03 | 17,29 | 1,69% | 287,00 |
| 28.10.2026 | 17,21 | 17,31 | 16,94 | 17,00 | -0,69% | 2,00 |
| 27.10.2026 | 16,73 | 17,34 | 16,46 | 17,12 | 3,30% | - |
| 26.10.2026 | 16,44 | 16,80 | 16,12 | 16,57 | 1,35% | - |
| 23.10.2026 | 16,60 | 16,74 | 16,08 | 16,35 | -1,77% | 28,00 |
| 22.10.2026 | 16,54 | 16,92 | 16,26 | 16,65 | -0,16% | 40,00 |
| 21.10.2026 | 16,88 | 17,03 | 16,61 | 16,67 | -1,81% | - |
| 20.10.2026 | 15,94 | 17,20 | 15,80 | 16,98 | 4,81% | - |
| 19.10.2026 | 15,76 | 16,31 | 15,48 | 16,20 | 3,71% | 1.179,00 |
| 16.10.2026 | 16,36 | 16,54 | 15,47 | 15,62 | -4,51% | 100,00 |
| 15.10.2026 | 15,93 | 16,52 | 15,86 | 16,36 | 3,09% | - |
| 14.10.2026 | 16,44 | 16,82 | 15,78 | 15,87 | -3,79% | - |
| 13.10.2026 | 17,01 | 17,07 | 16,22 | 16,49 | -2,66% | - |
| 12.10.2026 | 17,41 | 17,52 | 16,94 | 16,94 | -2,02% | - |
| 09.10.2026 | 16,64 | 17,37 | 16,51 | 17,29 | 3,67% | 20,00 |
| 08.10.2026 | 17,07 | 17,22 | 16,34 | 16,68 | -2,73% | 266,00 |
| 07.10.2026 | 17,14 | 17,37 | 16,92 | 17,15 | 0,56% | 1,00 |
| 06.10.2026 | 17,79 | 17,83 | 16,91 | 17,05 | -3,36% | 531,00 |
| 05.10.2026 | 17,85 | 18,02 | 17,46 | 17,65 | -0,61% | 95,00 |
| 02.10.2026 | 18,31 | 18,59 | 17,71 | 17,75 | -3,40% | 854,00 |
| 01.10.2026 | 18,34 | 18,51 | 17,98 | 18,38 | -0,10% | 270,00 |
| 30.09.2026 | 18,41 | 18,61 | 18,08 | 18,40 | 0,37% | - |
| 29.09.2026 | 18,44 | 18,54 | 18,02 | 18,33 | -0,93% | - |
| 28.09.2026 | 17,86 | 18,70 | 17,54 | 18,50 | 3,54% | 27,00 |
| 25.09.2026 | 18,02 | 18,24 | 17,52 | 17,87 | -1,26% | 78,00 |
| 24.09.2026 | 17,93 | 18,26 | 17,35 | 18,10 | -0,06% | 601,00 |
| 23.09.2026 | 18,92 | 19,11 | 17,89 | 18,11 | -4,43% | 102,00 |
| 22.09.2026 | 17,85 | 19,05 | 17,72 | 18,95 | 5,88% | 411,00 |
| 21.09.2026 | 17,08 | 17,90 | 16,90 | 17,89 | 3,94% | 934,00 |
| 18.09.2026 | 17,57 | 18,06 | 17,18 | 17,22 | -1,32% | - |
| 17.09.2026 | 17,61 | 18,16 | 17,34 | 17,45 | -1,91% | 100,00 |
| 16.09.2026 | 17,68 | 17,97 | 17,24 | 17,79 | 0,35% | 10,00 |
| 15.09.2026 | 18,34 | 18,48 | 17,55 | 17,72 | -3,56% | - |
| 14.09.2026 | 18,22 | 18,68 | 18,01 | 18,38 | 1,13% | 910,00 |
| 11.09.2026 | 18,51 | 18,71 | 18,17 | 18,17 | -1,14% | - |
| 10.09.2026 | 18,61 | 18,64 | 18,22 | 18,38 | -2,74% | 150,00 |
| 09.09.2026 | 18,99 | 19,04 | 18,36 | 18,90 | -0,94% | 1,00 |
| 08.09.2026 | 19,02 | 19,39 | 18,68 | 19,08 | 0,20% | 995,00 |
| 07.09.2026 | 19,10 | 19,29 | 19,02 | 19,04 | -0,82% | 151,00 |
| 04.09.2026 | 19,61 | 19,97 | 19,06 | 19,20 | -1,08% | 50,00 |
| 03.09.2026 | 19,74 | 20,00 | 19,25 | 19,41 | -1,21% | 8,00 |
| 02.09.2026 | 20,28 | 20,60 | 19,45 | 19,65 | -2,69% | 206,00 |
| 01.09.2026 | 20,49 | 20,49 | 19,89 | 20,19 | -0,30% | 2.604,00 |
| 31.08.2026 | 20,66 | 20,93 | 20,17 | 20,25 | -2,24% | 184,00 |
| 28.08.2026 | 21,19 | 21,36 | 20,65 | 20,72 | -2,22% | - |
| 27.08.2026 | 21,11 | 21,21 | 20,72 | 21,19 | 0,59% | 55,00 |
| 26.08.2026 | 21,38 | 21,40 | 20,89 | 21,06 | -1,17% | 623,00 |
| 25.08.2026 | 20,82 | 21,64 | 20,64 | 21,31 | 2,75% | 2,00 |
| 24.08.2026 | 21,33 | 22,12 | 20,12 | 20,74 | -2,45% | 47,00 |
| 21.08.2026 | 21,36 | 21,66 | 21,06 | 21,26 | -0,61% | 115,00 |
| 20.08.2026 | 22,01 | 22,08 | 21,12 | 21,39 | -2,28% | 460,00 |
| 19.08.2026 | 20,97 | 22,01 | 20,84 | 21,89 | 4,16% | 30,00 |
| 18.08.2026 | 21,00 | 21,15 | 20,75 | 21,02 | 0,31% | 200,00 |
| 17.08.2026 | 21,16 | 21,36 | 20,91 | 20,95 | -1,27% | 6,00 |
| 14.08.2026 | 21,52 | 21,68 | 20,82 | 21,22 | -2,23% | 27,00 |
| 13.08.2026 | 21,94 | 22,24 | 21,58 | 21,71 | -0,64% | - |
| 12.08.2026 | 21,37 | 22,00 | 21,08 | 21,85 | 1,35% | 2.149,00 |
| 11.08.2026 | 21,66 | 21,92 | 21,33 | 21,56 | -0,23% | - |
| 10.08.2026 | 21,28 | 21,73 | 21,09 | 21,61 | 0,98% | 11,00 |
| 07.08.2026 | 21,43 | 22,20 | 20,97 | 21,40 | -0,37% | 48,00 |
| 06.08.2026 | 21,21 | 21,64 | 21,04 | 21,48 | 1,42% | 71,00 |
| 05.08.2026 | 21,03 | 21,26 | 20,65 | 21,18 | 1,27% | 235,00 |
| 04.08.2026 | 20,26 | 21,06 | 19,98 | 20,91 | 3,87% | - |
| 03.08.2026 | 20,06 | 20,48 | 19,65 | 20,13 | 0,88% | 278,00 |
| 31.07.2026 | 21,27 | 21,61 | 19,95 | 19,96 | -5,54% | 244,00 |
| 30.07.2026 | 20,83 | 21,39 | 20,48 | 21,13 | 2,30% | 944,00 |
| 29.07.2026 | 21,07 | 21,37 | 20,56 | 20,65 | -2,06% | - |
| 28.07.2026 | 20,74 | 21,17 | 20,31 | 21,09 | 0,02% | - |
| 27.07.2026 | 20,43 | 21,20 | 20,41 | 21,08 | 4,33% | - |
| 24.07.2026 | 20,59 | 20,78 | 19,90 | 20,21 | -1,54% | 100,00 |
| 23.07.2026 | 20,65 | 21,07 | 20,05 | 20,52 | -1,01% | 102,00 |
| 22.07.2026 | 20,96 | 21,19 | 20,53 | 20,73 | -0,41% | - |
| 21.07.2026 | 20,22 | 20,91 | 19,73 | 20,82 | 3,76% | 77,00 |
| 20.07.2026 | 20,33 | 20,83 | 20,02 | 20,06 | -2,90% | 148,00 |
| 17.07.2026 | 19,73 | 20,81 | 19,55 | 20,66 | 5,03% | 79,00 |
| 16.07.2026 | 20,08 | 20,29 | 19,24 | 19,67 | -1,67% | 50,00 |
| 15.07.2026 | 19,91 | 20,23 | 19,31 | 20,01 | 1,18% | 2.168,00 |
| 14.07.2026 | 23,23 | 23,49 | 19,28 | 19,77 | -14,76% | 3.089,00 |
| 13.07.2026 | 22,54 | 23,37 | 21,73 | 23,20 | 3,27% | 115,00 |
| 10.07.2026 | 23,78 | 23,88 | 22,08 | 22,46 | -5,79% | 60,00 |
| 09.07.2026 | 23,42 | 23,85 | 23,00 | 23,84 | 2,30% | 956,00 |
| 08.07.2026 | 23,01 | 23,40 | 22,33 | 23,31 | 0,93% | 107,00 |
| 07.07.2026 | 22,51 | 23,41 | 22,12 | 23,09 | 2,67% | 306,00 |
| 06.07.2026 | 22,61 | 23,00 | 21,96 | 22,49 | -0,40% | 927,00 |
| 03.07.2026 | 22,82 | 22,82 | 22,39 | 22,58 | 0,62% | 7,00 |
| 02.07.2026 | 22,82 | 23,37 | 22,26 | 22,44 | -1,75% | 323,00 |
| 01.07.2026 | 22,48 | 22,98 | 22,04 | 22,84 | 1,49% | 301,00 |
| 30.06.2026 | 22,63 | 23,07 | 22,43 | 22,51 | 0,09% | 708,00 |
| 29.06.2026 | 22,56 | 22,94 | 22,12 | 22,49 | 2,74% | 82,00 |
| 26.06.2026 | 21,74 | 22,25 | 21,41 | 21,89 | -0,55% | 1.077,00 |
| 25.06.2026 | 22,00 | 22,83 | 21,67 | 22,01 | -0,14% | 225,00 |
| 24.06.2026 | 21,78 | 22,65 | 21,10 | 22,04 | 1,12% | 1.097,00 |
| 23.06.2026 | 20,96 | 22,22 | 20,68 | 21,79 | 4,03% | 1.108,00 |
| 22.06.2026 | 20,33 | 21,24 | 19,60 | 20,95 | 3,20% | 1.164,00 |